Canada markets closed

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0200 (+3.45%)
At close: 03:58PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.60000.60000.60000.60000.60008,900
Dec 02, 20220.58000.58000.58000.58000.58005,500
Dec 01, 20220.58000.58000.58000.58000.5800-
Nov 30, 20220.58000.58000.58000.58000.5800400
Nov 29, 20220.58000.58000.58000.58000.5800600
Nov 28, 20220.59000.59000.59000.59000.590010,000
Nov 25, 20220.59000.59000.58000.58000.580010,500
Nov 24, 20220.60000.60000.58000.60000.600017,200
Nov 23, 20220.65000.65000.60000.60000.600023,000
Nov 22, 20220.64000.64000.64000.64000.640010,000
Nov 21, 20220.62000.62000.62000.62000.62008,500
Nov 18, 20220.64000.64000.64000.64000.6400-
Nov 17, 20220.64000.64000.64000.64000.64008,400
Nov 16, 20220.64000.64000.64000.64000.6400-
Nov 15, 20220.63000.64000.63000.64000.640018,700
Nov 14, 20220.65000.65000.62000.62000.620055,000
Nov 11, 20220.65000.65000.65000.65000.65006,200
Nov 10, 20220.64000.64000.64000.64000.640029,000
Nov 09, 20220.65000.65000.64000.64000.640045,000
Nov 08, 20220.65000.65000.63000.64000.6400130,500
Nov 07, 20220.65000.68000.65000.68000.6800200,600
Nov 04, 20220.65000.65000.64000.64000.640024,600
Nov 03, 20220.65000.65000.65000.65000.6500500
Nov 02, 20220.66000.66000.64000.64000.640041,500
Nov 01, 20220.63000.63000.63000.63000.6300400
Oct 31, 20220.63000.69000.63000.63000.630012,000
Oct 28, 20220.64000.64000.64000.64000.64002,500
Oct 27, 20220.63000.63000.63000.63000.630018,000
Oct 26, 20220.64000.64000.63000.63000.6300529,000
Oct 25, 20220.64000.64000.63000.63000.630012,500
Oct 24, 20220.65000.66000.65000.65000.65003,900
Oct 21, 20220.66000.67000.66000.67000.670011,000
Oct 20, 20220.63000.63000.63000.63000.63002,000
Oct 19, 20220.64000.64000.64000.64000.64001,200
Oct 18, 20220.63000.63000.63000.63000.6300-
Oct 17, 20220.64000.64000.63000.63000.630018,100
Oct 14, 20220.64000.67000.64000.67000.670011,800
Oct 13, 20220.63000.63000.63000.63000.630010,000
Oct 12, 20220.64000.64000.64000.64000.6400500
Oct 11, 20220.64000.64000.64000.64000.640065,300
Oct 07, 20220.64000.64000.64000.64000.6400-
Oct 06, 20220.64000.64000.64000.64000.640019,000
Oct 05, 20220.63000.64000.63000.64000.640054,500
Oct 04, 20220.64000.64000.63000.63000.6300110,600
Oct 03, 20220.62000.62000.62000.62000.62001,300
Sept 30, 20220.62000.62000.62000.62000.620014,500
Sept 29, 20220.63000.63000.62000.62000.620023,000
Sept 28, 20220.66000.66000.62000.62000.620034,200
Sept 27, 20220.68000.68000.62000.63000.630066,000
Sept 26, 20220.63000.65000.62000.63000.630042,500
Sept 23, 20220.63000.63000.62000.62000.620016,400
Sept 22, 20220.63000.66000.63000.63000.630026,500
Sept 21, 20220.64000.65000.64000.65000.650029,600
Sept 20, 20220.65000.65000.65000.65000.65003,000
Sept 19, 20220.62000.65000.62000.65000.650053,000
Sept 16, 20220.65000.65000.65000.65000.65001,000
Sept 15, 20220.65000.65000.64000.65000.650019,000
Sept 14, 20220.64000.65000.64000.65000.650041,600
Sept 13, 20220.64000.65000.64000.65000.650061,500
Sept 12, 20220.61000.65000.61000.65000.650017,100
Sept 09, 20220.64000.64000.61000.61000.610023,200
Sept 08, 20220.67000.67000.65000.65000.650012,500
Sept 07, 20220.70000.70000.65000.65000.650013,700
Sept 06, 20220.66000.66000.65000.66000.660013,000
Sept 02, 20220.66000.66000.64000.64000.640035,000
Sept 01, 20220.63000.65000.63000.65000.650013,600
Aug 31, 20220.64000.66000.64000.65000.650026,000
Aug 30, 20220.65000.65000.65000.65000.650031,000
Aug 29, 20220.62000.62000.62000.62000.62009,500
Aug 26, 20220.66000.66000.63000.63000.630013,000
Aug 25, 20220.64000.64000.64000.64000.64005,100
Aug 24, 20220.65000.65000.62000.62000.620060,500
Aug 23, 20220.64000.64000.62000.62000.620035,700
Aug 22, 20220.70000.70000.63000.65000.6500249,400
Aug 19, 20220.63000.63000.63000.63000.630027,500
Aug 18, 20220.64000.64000.63000.63000.630025,000
Aug 17, 20220.63000.63000.63000.63000.6300-
Aug 16, 20220.65000.66000.63000.63000.6300135,500
Aug 15, 20220.65000.65000.62000.62000.620019,200
Aug 12, 20220.64000.65000.64000.65000.650033,600
Aug 11, 20220.65000.65000.64000.64000.640025,800
Aug 10, 20220.63000.65000.63000.65000.650084,500
Aug 09, 20220.65000.65000.62000.63000.630037,500
Aug 08, 20220.61000.65000.61000.64000.640070,100
Aug 05, 20220.62000.63000.62000.63000.630035,600
Aug 04, 20220.65000.68000.63000.63000.630041,200
Aug 03, 20220.66000.66000.62000.63000.630022,000
Aug 02, 20220.62000.64000.62000.64000.640016,700
Jul 29, 20220.63000.63000.62000.63000.63003,600
Jul 28, 20220.62000.62000.62000.62000.6200-
Jul 27, 20220.65000.65000.60000.62000.620062,100
Jul 26, 20220.67000.67000.61000.61000.610048,700
Jul 25, 20220.68000.68000.65000.66000.660039,400
Jul 22, 20220.68000.68000.68000.68000.680012,300
Jul 21, 20220.72000.73000.68000.68000.680035,700
Jul 20, 20220.73000.73000.68000.68000.680014,900
Jul 19, 20220.64000.70000.64000.68000.680042,200
Jul 18, 20220.74000.74000.73000.73000.730037,200
Jul 15, 20220.73000.73000.73000.73000.730017,500
Jul 14, 20220.75000.75000.72000.73000.7300114,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...